Senti Biosciences, Inc. (SNTI)
NASDAQ: SNTI · Real-Time Price · USD
3.150
+0.060 (1.94%)
At close: Jun 3, 2025, 4:00 PM
3.030
-0.120 (-3.81%)
After-hours: Jun 3, 2025, 4:29 PM EDT

Senti Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 20253.183.213.043.153.151.94%20,443
Jun 2, 20253.083.253.083.093.09-1.59%13,999
May 30, 20253.113.153.053.143.140.96%9,022
May 29, 20253.153.253.033.113.11-3.12%51,641
May 28, 20253.343.433.193.213.21-3.02%30,707
May 27, 20253.303.503.183.313.313.44%74,612
May 23, 20253.183.303.083.203.204.92%24,857
May 22, 20253.163.243.053.053.05-5.28%18,888
May 21, 20253.193.303.083.223.220.63%13,790
May 20, 20253.193.233.163.203.20-1.23%14,960
May 19, 20253.113.323.063.243.241.89%22,097
May 16, 20253.153.293.053.183.181.27%26,216
May 15, 20253.153.313.053.143.14-2.18%13,652
May 14, 20253.323.333.083.213.213.55%24,056
May 13, 20253.373.373.103.103.10-4.91%26,762
May 12, 20253.303.443.203.263.26-15,766
May 9, 20253.303.613.253.263.26-1.51%22,634
May 8, 20253.253.503.113.313.31-0.30%47,878
May 7, 20253.193.343.103.323.320.61%29,950
May 6, 20253.323.383.123.303.300.61%27,428
May 5, 20253.353.473.213.283.28-1.20%21,060
May 2, 20253.293.363.153.323.322.15%42,390
May 1, 20253.333.443.113.253.25-2.11%88,607
Apr 30, 20253.113.362.893.323.324.73%156,330
Apr 29, 20253.433.613.133.173.17-12.91%212,634
Apr 28, 20254.924.953.643.643.64-27.20%3,640,742
Apr 25, 20254.845.104.705.005.002.67%35,773
Apr 24, 20254.454.904.454.874.879.93%46,226
Apr 23, 20254.014.444.014.434.439.65%24,601
Apr 22, 20254.054.083.834.044.041.76%13,615
Apr 21, 20253.974.103.613.973.972.32%19,555
Apr 17, 20253.813.913.503.883.881.04%8,458
Apr 16, 20253.563.903.503.843.844.63%19,097
Apr 15, 20253.383.713.283.673.6711.89%16,493
Apr 14, 20253.303.463.113.283.280.61%36,974
Apr 11, 20253.133.272.963.263.2613.19%14,312
Apr 10, 20253.143.262.882.882.88-7.99%28,533
Apr 9, 20252.913.142.803.133.133.30%33,455
Apr 8, 20253.063.242.913.033.032.02%17,616
Apr 7, 20252.903.082.682.972.971.71%48,179
Apr 4, 20252.813.282.812.922.92-2.67%30,601
Apr 3, 20253.373.373.003.003.00-6.54%8,076
Apr 2, 20253.203.563.023.213.21-1.05%10,341
Apr 1, 20253.203.343.203.243.24-3.45%2,667
Mar 31, 20253.453.453.203.363.36-2.04%31,035
Mar 28, 20253.403.633.343.433.433.13%9,047
Mar 27, 20253.603.603.333.333.33-6.31%5,055
Mar 26, 20253.503.743.503.553.550.28%8,385
Mar 25, 20253.683.693.273.543.54-4.84%22,131
Mar 24, 20253.593.783.583.723.721.09%20,121